中国船舶 (600150) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	38.25	37.79	-0.37	-0.97%	37.41	38.38	899264	339411	1.19%
2026-09-15	38.50	38.16	-0.82	-2.10%	38.06	38.96	1218125	468054	1.62%
2026-09-14	39.74	38.98	-0.77	-1.94%	38.95	40.82	1463873	580432	1.95%
2026-09-11	39.50	39.75	-1.07	-2.62%	38.90	40.00	1832758	724779	2.44%
2026-09-10	39.25	40.82	1.29	3.26%	39.25	41.18	1757402	714455	2.34%
2026-09-09	38.84	39.53	0.45	1.15%	38.45	39.69	1193542	468848	1.59%
2026-09-08	38.56	39.08	0.70	1.82%	38.29	39.69	1496585	584791	1.99%
2026-09-07	37.74	38.38	0.91	2.43%	37.50	38.82	2319546	884711	3.08%
2026-09-04	34.50	37.47	3.15	9.18%	34.50	37.75	3377447	1239292	4.49%
2026-09-03	34.10	34.32	0.39	1.15%	34.10	35.04	1007900	348400	1.34%
2026-09-02	34.20	33.93	-0.50	-1.45%	33.73	34.47	710157	241725	0.94%
2026-09-01	33.99	34.43	0.35	1.03%	33.89	34.68	816377	280792	1.08%
2026-08-31	34.80	34.08	-0.70	-2.01%	33.62	34.81	888333	302478	1.18%
2026-08-28	34.45	34.78	0.26	0.75%	34.38	35.01	665665	231452	1.10%
2026-08-27	34.15	34.52	0.41	1.20%	33.85	34.59	584752	200238	0.96%
2026-08-26	33.84	34.11	0.27	0.80%	33.77	34.43	644757	220494	1.06%
2026-08-25	33.73	33.84	0.04	0.12%	33.58	34.08	425124	143593	0.70%
2026-08-24	33.59	33.80	0.12	0.36%	33.58	34.39	623120	211370	1.03%
2026-08-21	32.83	33.68	0.69	2.09%	32.59	33.79	760207	254346	1.25%
2026-08-20	33.13	32.99	-0.15	-0.45%	32.93	33.80	576018	191484	0.95%
2026-08-19	33.43	33.14	-0.35	-1.05%	32.94	33.43	641601	212414	1.06%
2026-08-18	33.70	33.49	-0.16	-0.48%	33.28	33.79	498258	166623	0.82%
2026-08-17	33.31	33.65	0.23	0.69%	33.10	33.83	573162	191930	0.94%
2026-08-14	33.75	33.42	-0.36	-1.07%	33.33	34.19	718783	241804	1.18%
2026-08-13	33.88	33.78	-0.11	-0.32%	33.74	34.30	654359	222320	1.08%
2026-08-12	33.76	33.89	-0.08	-0.24%	33.51	33.94	618362	208629	1.02%
2026-08-11	34.80	33.97	-0.86	-2.47%	33.96	35.03	1000970	344620	1.65%
2026-08-10	34.77	34.83	-0.02	-0.06%	34.63	35.28	818317	285542	1.35%
2026-08-07	34.90	34.85	-0.05	-0.14%	34.58	35.35	955453	334034	1.57%
2026-08-06	34.90	34.90	-0.30	-0.85%	34.54	35.12	678005	235936	1.12%
2026-08-05	34.59	35.20	0.72	2.09%	34.20	35.36	993464	346834	1.64%
2026-08-04	34.93	34.48	-0.62	-1.77%	34.40	35.05	754154	260841	1.24%
2026-08-03	35.02	35.10	-0.08	-0.23%	34.62	35.18	647688	225913	1.07%
2026-07-31	34.33	35.18	0.55	1.59%	34.20	35.26	983411	343435	1.62%
2026-07-30	34.63	34.63	-0.10	-0.29%	34.32	34.73	780076	269153	1.28%
2026-07-29	33.90	34.73	1.24	3.70%	33.69	34.96	1367703	470122	2.25%
2026-07-28	33.12	33.49	-0.04	-0.12%	32.91	33.86	850435	283355	1.40%
2026-07-27	33.30	33.53	0.47	1.42%	32.95	33.55	621576	207072	1.02%
2026-07-24	33.70	33.06	-0.70	-2.07%	32.93	33.87	794522	265199	1.31%
2026-07-23	33.27	33.76	0.74	2.24%	32.68	33.87	1066949	355990	1.76%
2026-07-22	32.88	33.02	0.06	0.18%	32.67	33.80	1083698	360435	1.78%
2026-07-21	33.70	32.96	-0.05	-0.15%	32.54	33.70	932801	307222	1.54%
2026-07-20	32.28	33.01	1.03	3.22%	32.10	33.16	998988	327358	1.65%
2026-07-17	32.69	32.34	-0.66	-2.00%	32.12	32.88	939558	304985	1.55%
2026-07-16	34.01	33.00	-1.31	-3.82%	32.95	34.05	1221496	407074	2.01%
2026-07-15	33.55	34.31	0.54	1.60%	33.33	34.38	995213	338802	1.64%
2026-07-14	34.16	33.77	-0.44	-1.29%	33.08	34.68	1508391	509979	2.48%
2026-07-13	36.94	34.21	-2.83	-7.64%	33.77	36.94	2166009	747864	3.57%
2026-07-10	36.00	37.04	0.98	2.72%	35.73	38.26	1946673	724772	3.21%
2026-07-09	35.99	36.06	0.08	0.22%	35.00	36.63	1146794	408127	1.89%
2026-07-08	37.32	35.98	-1.35	-3.62%	35.46	37.32	1381369	501575	2.28%
2026-07-07	37.64	37.33	-0.31	-0.82%	36.95	38.18	975057	364410	1.61%
2026-07-06	36.95	37.64	0.49	1.32%	36.95	38.09	1521030	573551	2.51%
2026-07-03	34.80	37.15	2.79	8.12%	34.80	37.66	1881514	683612	3.10%
2026-07-02	35.23	34.36	-0.83	-2.36%	34.25	36.23	1124443	393876	1.85%
2026-07-01	33.79	35.19	1.40	4.14%	33.65	35.88	1368207	478258	2.25%
2026-06-30	33.30	33.79	0.20	0.60%	32.86	34.36	888221	297936	1.46%
2026-06-29	33.35	33.59	0.19	0.57%	32.87	33.89	904847	301554	1.49%
2026-06-26	35.20	33.40	-1.93	-5.46%	33.21	35.29	1220541	413497	2.01%
2026-06-25	35.09	35.33	-0.02	-0.06%	34.77	35.96	921558	325708	1.52%
2026-06-24	35.81	35.35	-0.46	-1.28%	35.30	36.44	852773	304557	1.40%
2026-06-23	37.50	35.81	-1.52	-4.07%	35.58	37.92	1249031	457171	2.06%
2026-06-22	35.90	37.33	1.19	3.29%	35.50	37.35	1284417	470657	2.12%
2026-06-18	37.02	36.14	-1.01	-2.72%	35.72	37.43	1182191	431347	1.95%
2026-06-17	35.98	37.15	1.16	3.22%	35.88	37.16	1132133	415345	1.86%
2026-06-16	35.92	35.99	0.08	0.22%	35.46	36.49	788617	283805	1.30%
2026-06-15	35.35	35.91	1.02	2.92%	35.35	36.43	1171037	419783	1.93%
2026-06-12	34.70	34.89	0.44	1.28%	34.64	35.68	1030478	361810	1.70%
2026-06-11	34.75	34.45	-0.61	-1.74%	34.15	34.93	614629	211555	1.01%
2026-06-10	34.60	35.06	0.41	1.18%	33.93	35.32	859656	298134	1.42%
2026-06-09	34.95	34.65	-0.18	-0.52%	34.08	35.25	858666	296478	1.41%
2026-06-08	35.23	34.83	-1.12	-3.12%	34.60	36.18	851667	300431	1.40%